Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
May 07, 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
May 02, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Apr 30, 2024 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
Apr 29, 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
Apr 26, 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
Apr 25, 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
Apr 24, 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | - |
Apr 23, 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
Apr 22, 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
Apr 19, 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
Apr 18, 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
Apr 17, 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
Apr 16, 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
Apr 15, 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
Apr 12, 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
Apr 11, 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
Apr 10, 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
Apr 09, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
Apr 08, 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
Apr 05, 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
Apr 04, 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
Apr 03, 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
Apr 02, 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
Mar 28, 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
Mar 27, 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
Mar 26, 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
Mar 25, 2024 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | - |
Mar 22, 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
Mar 21, 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
Mar 20, 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
Mar 19, 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
Mar 14, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
Mar 13, 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
Mar 12, 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
Mar 11, 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
Mar 08, 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
Mar 07, 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
Mar 06, 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
Mar 05, 2024 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
Mar 04, 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
Mar 01, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Feb 29, 2024 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
Feb 28, 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
Feb 27, 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
Feb 26, 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
Feb 23, 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
Feb 22, 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
Feb 21, 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
Feb 20, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
Feb 19, 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
Feb 16, 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | - |
Feb 15, 2024 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
Feb 14, 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
Feb 13, 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
Feb 12, 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
Feb 09, 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
Feb 08, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Feb 07, 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
Feb 06, 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
Feb 01, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
Jan 31, 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
Jan 30, 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
Jan 29, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Jan 26, 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
Jan 25, 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
Jan 24, 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
Jan 23, 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
Jan 22, 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
Jan 19, 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
Jan 18, 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
Jan 17, 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
Jan 16, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Jan 15, 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
Jan 12, 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
Jan 11, 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
Jan 10, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
Jan 09, 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
Jan 08, 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
Jan 05, 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
Jan 04, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Jan 03, 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
Jan 02, 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
Dec 29, 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
Dec 28, 2023 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | - | - | - | - | - | - |
Dec 20, 2023 | - | - | - | - | - | - |
Dec 19, 2023 | - | - | - | - | - | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |